Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.87 | 19.02 | 18.18 | 18.60 | 336,057 | -0.86(-4.40%) |
Apr 29, 2020 | 19.32 | 20.19 | 19.20 | 19.46 | 500,685 | +0.70(+3.74%) |
Apr 28, 2020 | 18.69 | 19.13 | 18.04 | 18.76 | 349,013 | +0.75(+4.14%) |
Apr 27, 2020 | 17.30 | 18.40 | 17.27 | 18.01 | 284,965 | +0.95(+5.55%) |
Apr 24, 2020 | 16.52 | 17.29 | 16.33 | 17.06 | 294,705 | +0.58(+3.53%) |
Apr 23, 2020 | 16.47 | 16.98 | 16.15 | 16.48 | 293,560 | +0.12(+0.72%) |
Apr 22, 2020 | 16.94 | 16.94 | 16.16 | 16.36 | 250,094 | -0.05(-0.33%) |
Apr 21, 2020 | 16.06 | 16.72 | 15.94 | 16.42 | 224,875 | -0.14(-0.82%) |
Apr 20, 2020 | 15.97 | 16.95 | 15.63 | 16.55 | 324,275 | +0.22(+1.34%) |
Apr 17, 2020 | 16.14 | 16.88 | 15.84 | 16.34 | 408,763 | +0.88(+5.71%) |
Apr 16, 2020 | 15.63 | 16.05 | 15.15 | 15.45 | 500,772 | -0.21(-1.34%) |
Apr 15, 2020 | 16.38 | 16.59 | 15.30 | 15.66 | 615,200 | -1.35(-7.92%) |
Apr 14, 2020 | 17.70 | 17.83 | 16.69 | 17.01 | 328,201 | -0.13(-0.74%) |
Apr 13, 2020 | 17.66 | 18.02 | 16.58 | 17.14 | 330,602 | -0.73(-4.08%) |
Apr 09, 2020 | 16.95 | 18.13 | 16.95 | 17.86 | 462,495 | +1.48(+9.06%) |
Apr 08, 2020 | 15.78 | 16.86 | 15.54 | 16.38 | 617,535 | +0.96(+6.19%) |
Apr 07, 2020 | 16.65 | 16.65 | 14.84 | 15.43 | 497,157 | -0.83(-5.09%) |
Apr 06, 2020 | 16.85 | 17.59 | 15.88 | 16.25 | 405,685 | +0.47(+3.00%) |
Apr 03, 2020 | 16.45 | 16.85 | 14.82 | 15.78 | 568,862 | -1.23(-7.22%) |
Apr 02, 2020 | 19.71 | 20.51 | 16.71 | 17.01 | 676,622 | +0.97(+6.07%) |
Apr 01, 2020 | 17.99 | 18.40 | 15.49 | 16.04 | 402,026 | -2.91(-15.37%) |
Mar 31, 2020 | 19.37 | 19.75 | 18.74 | 18.95 | 385,948 | -0.63(-3.21%) |
Mar 30, 2020 | 19.53 | 19.94 | 17.87 | 19.58 | 505,735 | +0.36(+1.89%) |
Mar 27, 2020 | 18.71 | 19.86 | 18.10 | 19.21 | 470,736 | -0.44(-2.22%) |
Mar 26, 2020 | 17.70 | 19.86 | 17.47 | 19.65 | 328,166 | +2.31(+13.33%) |
Mar 25, 2020 | 17.09 | 17.87 | 15.88 | 17.34 | 625,731 | +0.42(+2.47%) |
Mar 24, 2020 | 14.03 | 16.96 | 14.03 | 16.92 | 251,539 | +3.40(+25.19%) |
Mar 23, 2020 | 14.12 | 14.33 | 12.74 | 13.51 | 1,008,341 | -0.25(-1.85%) |
Mar 20, 2020 | 14.02 | 15.08 | 13.36 | 13.77 | 623,144 | -0.25(-1.82%) |
Mar 19, 2020 | 12.76 | 14.82 | 12.53 | 14.02 | 419,320 | +0.87(+6.64%) |
Mar 18, 2020 | 17.25 | 17.48 | 12.90 | 13.15 | 460,060 | -5.31(-28.75%) |
Mar 17, 2020 | 17.56 | 18.95 | 16.53 | 18.46 | 383,720 | +1.20(+6.96%) |
Mar 16, 2020 | 18.28 | 19.66 | 17.18 | 17.25 | 364,702 | -2.42(-12.30%) |
Mar 13, 2020 | 17.09 | 19.73 | 17.09 | 19.68 | 373,710 | +3.55(+22.01%) |
Mar 12, 2020 | 18.95 | 19.57 | 16.02 | 16.13 | 562,681 | -4.40(-21.45%) |
Mar 11, 2020 | 21.27 | 21.69 | 20.09 | 20.53 | 244,821 | -1.42(-6.47%) |
Mar 10, 2020 | 22.93 | 23.12 | 21.29 | 21.95 | 288,149 | -0.42(-1.87%) |
Mar 09, 2020 | 25.95 | 26.15 | 22.14 | 22.37 | 333,184 | -5.25(-19.01%) |
Mar 06, 2020 | 27.16 | 27.77 | 26.86 | 27.62 | 347,119 | +0.40(+1.47%) |
Mar 05, 2020 | 28.29 | 28.37 | 26.95 | 27.22 | 250,725 | -1.66(-5.74%) |
Mar 04, 2020 | 28.67 | 28.89 | 28.13 | 28.88 | 136,357 | +0.62(+2.19%) |
Mar 03, 2020 | 28.57 | 29.40 | 27.89 | 28.26 | 202,763 | -0.39(-1.37%) |
Mar 02, 2020 | 27.56 | 28.73 | 26.89 | 28.65 | 257,839 | +1.17(+4.27%) |
Feb 28, 2020 | 28.21 | 28.82 | 26.75 | 27.47 | 401,291 | -1.61(-5.54%) |
Feb 27, 2020 | 29.29 | 29.68 | 28.15 | 29.09 | 377,476 | -0.55(-1.84%) |
Feb 26, 2020 | 29.83 | 29.93 | 29.42 | 29.63 | 235,676 | -0.18(-0.61%) |
Feb 25, 2020 | 30.83 | 30.83 | 29.50 | 29.81 | 305,570 | -1.10(-3.56%) |
Feb 24, 2020 | 30.13 | 31.03 | 29.90 | 30.91 | 231,499 | -0.21(-0.67%) |
Feb 21, 2020 | 30.82 | 31.16 | 30.54 | 31.12 | 155,264 | +0.28(+0.91%) |
Feb 20, 2020 | 30.88 | 31.25 | 30.68 | 30.84 | 80,384 | -0.11(-0.35%) |
Feb 19, 2020 | 30.77 | 31.02 | 30.69 | 30.95 | 103,819 | +0.34(+1.10%) |
Feb 18, 2020 | 30.69 | 31.09 | 30.59 | 30.61 | 146,452 | -0.25(-0.83%) |
Feb 14, 2020 | 30.90 | 31.16 | 30.71 | 30.87 | 140,429 | +0.00(+0.00%) |
Feb 13, 2020 | 30.37 | 30.88 | 30.37 | 30.87 | 157,569 | +0.45(+1.47%) |
Feb 12, 2020 | 30.24 | 30.92 | 30.24 | 30.42 | 178,806 | +0.32(+1.06%) |
Feb 11, 2020 | 29.81 | 30.59 | 29.72 | 30.10 | 177,605 | +0.48(+1.63%) |
Feb 10, 2020 | 29.62 | 29.97 | 29.55 | 29.62 | 117,312 | -0.15(-0.52%) |
Feb 07, 2020 | 29.91 | 29.91 | 29.54 | 29.78 | 90,323 | -0.28(-0.94%) |
Feb 06, 2020 | 30.41 | 30.41 | 30.06 | 30.06 | 86,395 | -0.20(-0.66%) |
Feb 05, 2020 | 30.05 | 30.45 | 29.98 | 30.26 | 136,231 | +0.54(+1.81%) |
Feb 04, 2020 | 30.02 | 30.38 | 29.68 | 29.72 | 141,861 | +0.03(+0.09%) |